CACC: Credit Acceptance Corporation

As of Thursday, July 2nd, 2026

$ 657.12

+1.40 +0.21%

Open: 655.00
High: 666.24
Low: 646.47
Volume: 169,398
Previous Close on Wednesday, July 1st, 2026

$ 655.72

+18.98 +2.98%

Open: 642.10
High: 663.43
Low: 631.41
Volume: 159,741

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-02 655.00 666.24 646.47 657.12 169,398 +1.40 +0.21
2026-07-01 642.10 663.43 631.41 655.72 159,741 +18.98 +2.98
2026-06-30 639.00 645.00 631.77 636.74 11,023 -1.49 -0.23
2026-06-29 627.47 640.30 620.79 638.23 134,128 +9.37 +1.49
2026-06-26 619.61 638.55 611.72 628.86 204,961 +5.16 +0.83
2026-06-25 613.00 630.64 605.19 623.70 257,919 +21.56 +3.58
2026-06-24 590.00 605.47 590.00 602.14 224,049 +12.17 +2.06
2026-06-23 571.66 596.00 568.04 589.97 169,791 +12.44 +2.15
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 666.24
On 2026-07-02		 611.72
On 2026-06-26		 33.42 5.36 638.55
On 2026-06-26		 638.55
On 2026-06-26		 0.00 643.33
10D 666.24
On 2026-07-02		 563.02
On 2026-06-18		 93.80 16.65 584.32
On 2026-06-18		 572.86
On 2026-06-22		 -1.96 618.97
20D 666.24
On 2026-07-02		 525.10
On 2026-06-11		 115.54 21.33 579.06
On 2026-06-09		 525.10
On 2026-06-11		 -9.32 588.96
WTD 666.24
On 2026-07-02		 620.79
On 2026-06-29		 28.26 4.49 640.30
On 2026-06-29		 640.30
On 2026-06-29		 0.00 646.95
MTD 666.24
On 2026-07-02		 631.41
On 2026-07-01		 20.38 3.20 663.43
On 2026-07-01		 663.43
On 2026-07-01		 0.00 656.42
As of Thursday, July 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

377.52 +2.58 +0.69 3,201,871
KO

The Coca-Cola Company

84.14 +2.85 +3.51 17,916,917
PFE

Pfizer Inc.

24.32 +0.44 +1.84 51,799,520
VZ

Verizon Communications Inc.

42.56 +0.57 +1.36 58,836,421
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,900.07 +594.83 +1.14 540,029,855
DJTA

Dow Jones Transportation Average

22,015.11 +55.35 +0.25 59,196,194
SPX

S&P 500 Index

7,483.24 +0.01 +0.00
OEX

S&P 100 Index

3,671.55 +6.80 +0.19
NDX

NASDAQ 100 Index

29,329.21 -479.92 -1.61
NYA

NYSE Composite Index

23,957.08 +219.90 +0.93
XAX

NYSE AMEX Composite Index

7,857.26 +143.37 +1.86
RUI

RUSSELL 1000 Index

4,084.45 +0.12 +0.00
RUT

Russell 2000 Index

2,996.11 -16.48 -0.55
RUA

Russell 3000 Index

4,268.21 -0.89 -0.02
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 -0.12 -0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.05 -0.11 -0.57
 
Recent
Ticker Last Chg %Chg Volume
CACC

Credit Acceptance Corporation

657.12 +1.40 +0.21 169,398